Schwab US Large-Cap Growth Idx (SWLGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | - |
| 27 June 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
| 26 June 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
| 25 June 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| 24 June 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
| 21 June 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - |
| 20 June 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
| 18 June 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
| 17 June 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
| 14 June 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
| 13 June 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
| 12 June 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
| 11 June 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
| 10 June 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
| 07 June 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| 06 June 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
| 05 June 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
| 04 June 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
| 03 June 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| 31 May 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
| 30 May 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
| 29 May 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
| 28 May 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
| 24 May 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | - |
| 23 May 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
| 22 May 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
| 21 May 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
| 20 May 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
| 17 May 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
| 16 May 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| 15 May 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
| 14 May 2024 | 100.33 | 100.33 | 100.33 | 100.33 | 100.33 | - |
| 13 May 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
| 10 May 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
| 09 May 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | - |
| 08 May 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | - |
| 07 May 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
| 06 May 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
| 03 May 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | - |
| 02 May 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
| 01 May 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
| 30 Apr 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
| 29 Apr 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
| 26 Apr 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
| 25 Apr 2024 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | - |
| 24 Apr 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
| 23 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 22 Apr 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
| 19 Apr 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | - |
| 18 Apr 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
| 17 Apr 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - |
| 16 Apr 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
| 15 Apr 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | - |
| 12 Apr 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
| 11 Apr 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
| 10 Apr 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
| 09 Apr 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
| 08 Apr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| 05 Apr 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
| 04 Apr 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | - |
| 03 Apr 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
| 02 Apr 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
| 01 Apr 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
| 28 Mar 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
| 27 Mar 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
| 26 Mar 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
| 25 Mar 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
| 22 Mar 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | - |
| 21 Mar 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
| 20 Mar 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
| 19 Mar 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
| 18 Mar 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
| 15 Mar 2024 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | - |
| 14 Mar 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
| 13 Mar 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
| 12 Mar 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
| 11 Mar 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
| 08 Mar 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
| 07 Mar 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
| 06 Mar 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
| 05 Mar 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
| 04 Mar 2024 | 98.69 | 98.69 | 98.69 | 98.69 | 98.69 | - |
| 01 Mar 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
| 29 Feb 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
| 28 Feb 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
| 27 Feb 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
| 26 Feb 2024 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | - |
| 23 Feb 2024 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | - |
| 22 Feb 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
| 21 Feb 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
| 20 Feb 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
| 16 Feb 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
| 15 Feb 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
| 14 Feb 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
| 13 Feb 2024 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
| 12 Feb 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
| 09 Feb 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
| 08 Feb 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
| 07 Feb 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
| 06 Feb 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.